Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pressure Biosciences (OP: PBIO )

0.2250 +0.0122 (+5.73%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.020 2.030 1.935 1.950 21,887 -0.11(-5.11%)
Jan 30, 2023 2.150 2.150 2.020 2.055 33,872 -0.08(-3.97%)
Jan 27, 2023 2.140 2.200 2.080 2.140 49,064 +0.00(+0.00%)
Jan 26, 2023 2.040 2.150 2.040 2.140 13,999 +0.02(+0.94%)
Jan 25, 2023 2.060 2.120 1.900 2.120 38,058 +0.06(+2.91%)
Jan 24, 2023 1.990 2.080 1.990 2.060 15,120 +0.09(+4.57%)
Jan 23, 2023 2.010 2.085 1.930 1.970 66,329 -0.01(-0.51%)
Jan 20, 2023 1.830 1.980 1.820 1.980 68,778 +0.19(+10.61%)
Jan 19, 2023 1.450 1.900 1.435 1.790 155,362 +0.36(+24.81%)
Jan 18, 2023 1.325 1.450 1.310 1.434 28,634 +0.06(+4.69%)
Jan 17, 2023 1.270 1.370 1.255 1.370 32,369 +0.12(+9.60%)
Jan 13, 2023 1.250 1.250 1.238 1.250 10,039 +0.06(+5.04%)
Jan 12, 2023 1.300 1.300 1.190 1.190 1,876 -0.07(-5.56%)
Jan 11, 2023 1.215 1.260 1.170 1.260 23,798 +0.00(+0.00%)
Jan 10, 2023 1.205 1.260 1.180 1.260 16,746 +0.01(+0.80%)
Jan 09, 2023 1.315 1.340 1.110 1.250 21,951 -0.10(-7.41%)
Jan 06, 2023 1.340 1.350 1.276 1.350 18,324 +0.01(+0.75%)
Jan 05, 2023 1.160 1.340 1.110 1.340 29,936 +0.14(+11.67%)
Jan 04, 2023 1.140 1.200 1.140 1.200 12,163 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.